Canada markets open in 8 hours 34 minutes

Airbus SE (AIR.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
158.52-3.70 (-2.28%)
At close: 05:35PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024162.00162.06156.98158.52158.521,103,569
Apr 24, 2024162.48164.74162.20162.22162.22882,510
Apr 23, 2024161.40163.02160.64162.72162.72777,110
Apr 22, 2024160.08161.56159.48161.44161.44663,910
Apr 19, 2024158.24160.90157.58160.04160.041,027,924
Apr 19, 20241.8 Dividend
Apr 18, 2024161.22161.60158.90160.66158.86779,681
Apr 17, 2024158.86161.56158.50159.90158.11686,238
Apr 16, 2024159.18159.60156.88159.00157.22962,480
Apr 16, 20241 Dividend
Apr 15, 2024164.18165.44162.88163.60160.78747,423
Apr 12, 2024163.70165.28162.44162.90160.09869,468
Apr 11, 2024164.42165.64161.48162.26159.461,329,030
Apr 10, 2024164.70165.14162.70164.22161.39860,292
Apr 09, 2024170.00170.10164.36164.68161.84968,152
Apr 08, 2024168.38171.22168.38170.54167.60704,242
Apr 05, 2024166.52168.04165.24168.02165.12992,965
Apr 04, 2024168.00169.06167.52167.96165.06556,088
Apr 03, 2024166.56168.06166.10168.06165.16879,615
Apr 02, 2024170.52171.10166.44167.16164.281,383,719
Mar 28, 2024171.22172.36170.44170.72167.78969,451
Mar 27, 2024171.10172.78170.80171.60168.64842,082
Mar 26, 2024170.12171.10169.62170.64167.70742,568
Mar 25, 2024169.94170.62169.48170.12167.19794,259
Mar 22, 2024169.86170.88169.34169.90166.97820,072
Mar 21, 2024170.00170.32168.10169.30166.38860,478
Mar 20, 2024166.14168.56165.82168.06165.16778,673
Mar 19, 2024165.00167.40164.92166.18163.311,160,132
Mar 18, 2024162.30164.16162.26163.22160.40717,220
Mar 15, 2024160.76163.46160.44162.76159.951,954,259
Mar 14, 2024160.00161.90160.00160.36157.59785,867
Mar 13, 2024158.38159.88157.76159.28156.53794,822
Mar 12, 2024157.24158.12155.38158.00155.27741,099
Mar 11, 2024157.78158.34156.52156.80154.10590,487
Mar 08, 2024157.94158.26156.40158.06155.33642,004
Mar 07, 2024157.68158.66156.74158.34155.61866,530
Mar 06, 2024158.90159.32156.66158.24155.51721,324
Mar 05, 2024156.00157.94155.98157.58154.86783,685
Mar 04, 2024152.52155.86152.30155.36152.68762,008
Mar 01, 2024154.00154.12152.24152.64150.01726,414
Feb 29, 2024153.40154.08152.14152.94150.301,661,200
Feb 28, 2024148.50153.76148.16153.72151.071,324,901
Feb 27, 2024147.78148.86147.32148.00145.45694,053
Feb 26, 2024147.42148.20147.14147.34144.80637,444
Feb 23, 2024147.46148.30146.50147.96145.41770,288
Feb 22, 2024146.62147.88145.82147.28144.741,003,076
Feb 21, 2024145.88145.88144.74145.86143.34773,132
Feb 20, 2024143.88145.50143.68144.96142.46958,711
Feb 19, 2024145.52146.22143.88144.30141.81745,823
Feb 16, 2024148.68149.12144.98146.34143.821,571,303
Feb 15, 2024146.90151.06146.42148.90146.331,571,189
Feb 14, 2024148.92152.14148.70150.26147.67737,958
Feb 13, 2024149.16149.42147.20148.90146.33762,626
Feb 12, 2024150.50150.80148.50149.96147.37603,914
Feb 09, 2024151.68152.18146.90150.52147.921,188,882
Feb 08, 2024151.46151.98150.00151.34148.73599,243
Feb 07, 2024152.30152.82150.68150.68148.08539,351
Feb 06, 2024149.84152.20149.84151.74149.12595,116
Feb 05, 2024149.14149.92148.44149.06146.49590,174
Feb 02, 2024148.42149.66148.00149.30146.72690,848
Feb 01, 2024147.22147.94146.90147.40144.86620,148
Jan 31, 2024150.00150.14147.44147.80145.25966,380
Jan 30, 2024150.00151.40149.42149.86147.28504,504
Jan 29, 2024149.60150.14148.84149.08146.51621,659
Jan 26, 2024148.56149.40148.24149.28146.71796,083
Jan 25, 2024148.04149.02147.12148.48145.92605,445
Jan 24, 2024148.04148.28144.72146.74144.211,061,225
Jan 23, 2024150.50150.84147.20148.00145.451,031,495
Jan 22, 2024149.98150.62149.34150.04147.45671,727
Jan 19, 2024150.00150.48148.16148.84146.27763,117
Jan 18, 2024147.26150.24147.00150.04147.45829,239
Jan 17, 2024146.40147.38145.94147.04144.50737,603
Jan 16, 2024147.60148.58146.70147.66145.11701,781
Jan 15, 2024148.58148.84147.98148.02145.47642,180
Jan 12, 2024145.80149.20145.62149.20146.631,485,150
Jan 11, 2024144.72145.22143.66143.88141.40651,259
Jan 10, 2024142.98144.64142.84144.04141.56468,643
Jan 09, 2024144.76144.78142.44143.12140.65673,117
Jan 08, 2024141.50143.58140.66143.20140.73747,456
Jan 05, 2024138.26140.16138.14139.70137.29585,324
Jan 04, 2024137.58139.72137.50139.38136.98815,848
Jan 03, 2024140.48140.92136.62137.16134.79873,134
Jan 02, 2024140.38142.40140.12141.28138.84832,401
Dec 29, 2023139.46140.42139.46139.78137.37437,768
Dec 28, 2023139.84140.18139.46139.68137.27502,781
Dec 27, 2023139.76140.02139.02139.42137.02489,581
Dec 22, 2023138.72140.16138.34139.44137.03550,002
Dec 21, 2023137.00138.84136.80138.52136.13914,681
Dec 20, 2023140.08140.16137.66137.88135.50948,657
Dec 19, 2023139.28140.10138.98139.88137.47908,313
Dec 18, 2023139.32139.54138.60139.18136.78950,588
Dec 15, 2023140.54141.64138.80139.52137.112,828,355
Dec 14, 2023142.80143.98139.56140.06137.641,920,121
Dec 13, 2023143.00143.44142.30142.30139.85801,877
Dec 12, 2023141.92142.80140.20142.68140.221,127,503
Dec 11, 2023142.04142.98141.92142.30139.851,087,430
Dec 08, 2023139.68142.02139.28141.82139.371,014,223
Dec 07, 2023138.00138.62137.58138.36135.97745,169
Dec 06, 2023136.74139.28136.02138.30135.911,020,974
Dec 05, 2023136.50137.00135.24136.56134.201,169,855
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...